8338 (株)筑波銀行の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	589	589	580	588	13,400	588
2003-12-29	576	588	575	579	21,900	579
2003-12-26	580	589	574	576	20,200	576
2003-12-25	576	580	571	580	43,600	580
2003-12-24	579	579	570	576	20,500	576
2003-12-22	578	578	571	578	30,300	578
2003-12-19	570	584	560	571	44,200	571
2003-12-18	571	571	556	556	38,700	556
2003-12-17	575	580	565	572	11,500	572
2003-12-16	579	588	567	581	18,100	581
2003-12-15	585	595	564	581	75,700	581
2003-12-12	588	590	561	575	69,100	575
2003-12-11	550	595	545	588	53,600	588
2003-12-10	590	592	545	569	62,700	569
2003-12-09	600	605	591	605	21,500	605
2003-12-08	620	620	590	600	22,800	600
2003-12-05	630	640	610	618	22,700	618
2003-12-04	625	635	619	620	20,800	620
2003-12-03	643	643	620	625	28,900	625
2003-12-02	631	660	631	642	54,100	642
2003-12-01	590	633	580	621	107,100	621
2003-11-28	692	699	680	680	19,400	680
2003-11-27	694	700	660	682	10,500	682
2003-11-26	721	723	697	704	13,600	704
2003-11-25	714	728	702	723	14,700	723
2003-11-21	720	734	720	734	21,700	734
2003-11-20	727	749	727	739	9,600	739
2003-11-19	722	740	721	735	12,500	735
2003-11-18	749	749	722	722	18,800	722
2003-11-17	751	753	732	750	12,600	750
2003-11-14	747	751	743	751	10,800	751
2003-11-13	740	750	737	748	10,400	748
2003-11-12	750	750	740	741	7,800	741
2003-11-11	741	750	736	750	24,600	750
2003-11-10	751	755	746	749	20,000	749
2003-11-07	752	762	750	752	10,300	752
2003-11-06	779	779	752	752	7,300	752
2003-11-05	780	781	765	769	13,600	769
2003-11-04	754	781	754	780	10,700	780
2003-10-31	741	757	741	750	15,000	750
2003-10-30	760	769	741	741	15,100	741
2003-10-29	778	778	766	767	13,000	767
2003-10-28	750	778	750	768	8,100	768
2003-10-27	758	760	739	752	25,500	752
2003-10-24	780	784	758	761	15,300	761
2003-10-23	791	791	770	775	36,600	775
2003-10-22	814	814	795	801	22,100	801
2003-10-21	819	819	800	814	38,800	814
2003-10-20	817	820	811	819	19,200	819
2003-10-17	815	826	815	817	17,400	817
2003-10-16	820	823	818	820	5,200	820
2003-10-15	829	830	816	816	22,300	816
2003-10-14	825	829	820	825	24,700	825
2003-10-10	811	828	810	823	22,000	823
2003-10-09	820	824	818	818	8,900	818
2003-10-08	842	844	830	830	10,400	830
2003-10-07	856	860	842	842	12,000	842
2003-10-06	875	875	856	856	28,100	856
2003-10-03	839	870	839	855	27,100	855
2003-10-02	832	840	813	839	35,000	839
2003-10-01	814	827	801	812	30,100	812
2003-09-30	810	829	807	814	11,600	814
2003-09-29	829	829	801	808	7,500	808
2003-09-26	816	821	800	809	12,600	809
2003-09-25	801	825	801	810	14,800	810
2003-09-24	850	852	839	851	21,500	851
2003-09-22	840	850	837	850	33,200	850
2003-09-19	852	860	830	837	36,700	837
2003-09-18	825	839	825	832	18,800	832
2003-09-17	818	828	812	822	30,600	822
2003-09-16	807	830	807	828	18,400	828
2003-09-12	795	810	795	805	27,800	805
2003-09-11	795	800	795	800	13,600	800
2003-09-10	790	810	790	803	15,300	803
2003-09-09	791	797	785	788	18,000	788
2003-09-08	797	810	786	790	21,700	790
2003-09-05	798	810	792	797	32,300	797
2003-09-04	780	800	780	790	30,800	790
2003-09-03	780	780	765	773	14,900	773
2003-09-02	780	785	760	760	14,300	760
2003-09-01	752	770	752	770	17,800	770
2003-08-29	760	767	750	750	38,200	750
2003-08-28	761	768	760	760	6,000	760
2003-08-27	761	768	760	760	10,500	760
2003-08-26	770	770	760	761	18,400	761
2003-08-25	763	777	763	772	23,500	772
2003-08-22	773	773	761	762	12,100	762
2003-08-21	776	776	766	772	19,100	772
2003-08-20	779	779	765	775	5,400	775
2003-08-19	790	790	770	780	13,400	780
2003-08-18	770	790	765	779	9,600	779
2003-08-15	752	770	752	769	10,500	769
2003-08-14	752	756	751	752	5,400	752
2003-08-13	750	769	750	752	8,800	752
2003-08-12	752	766	751	758	8,300	758
2003-08-11	750	754	745	750	11,800	750
2003-08-08	775	775	754	754	10,700	754
2003-08-07	762	786	750	786	14,900	786
2003-08-06	793	793	780	781	6,200	781
2003-08-05	795	798	789	793	23,600	793
2003-08-04	798	798	793	795	12,700	795
2003-08-01	797	800	791	796	13,000	796
2003-07-31	803	803	792	792	16,500	792
2003-07-30	797	803	796	803	16,300	803
2003-07-29	815	815	797	797	12,300	797
2003-07-28	795	815	793	815	12,200	815
2003-07-25	801	809	792	792	13,800	792
2003-07-24	807	810	800	801	10,100	801
2003-07-23	820	820	807	816	13,200	816
2003-07-22	820	820	803	819	8,300	819
2003-07-18	816	818	800	800	23,500	800
2003-07-17	812	812	792	809	11,500	809
2003-07-16	812	816	808	808	8,200	808
2003-07-15	810	819	810	811	5,700	811
2003-07-14	812	812	808	809	8,500	809
2003-07-11	800	812	795	810	18,900	810
2003-07-10	799	810	796	810	14,100	810
2003-07-09	795	799	792	799	29,200	799
2003-07-08	810	810	789	802	29,100	802
2003-07-07	810	812	808	811	16,400	811
2003-07-04	807	810	807	809	9,000	809
2003-07-03	819	820	807	807	20,300	807
2003-07-02	809	814	805	814	22,300	814
2003-07-01	813	815	804	811	19,700	811
2003-06-30	799	815	795	814	61,900	814
2003-06-27	818	820	790	790	52,500	790
2003-06-26	820	820	817	820	28,900	820
2003-06-25	825	830	823	824	14,300	824
2003-06-24	830	830	825	826	12,400	826
2003-06-23	830	835	828	830	10,300	830
2003-06-20	828	840	828	830	31,900	830
2003-06-19	830	830	822	826	13,200	826
2003-06-18	835	835	828	834	18,900	834
2003-06-17	844	844	835	836	11,400	836
2003-06-16	857	857	843	847	8,900	847
2003-06-13	889	908	852	861	103,900	861
2003-06-12	842	849	835	849	23,500	849
2003-06-11	824	832	823	832	38,300	832
2003-06-10	835	837	818	818	16,000	818
2003-06-09	840	840	830	835	12,200	835
2003-06-06	849	850	840	850	6,700	850
2003-06-05	850	863	850	857	19,900	857
2003-06-04	871	879	862	877	15,400	877
2003-06-03	890	890	879	890	43,300	890
2003-06-02	890	899	887	892	10,200	892
2003-05-30	908	910	890	902	22,100	902
2003-05-29	912	917	900	912	39,200	912
2003-05-28	927	927	916	916	13,500	916
2003-05-27	947	947	925	927	17,200	927
2003-05-26	955	960	940	952	16,800	952
2003-05-23	914	955	914	955	11,900	955
2003-05-22	948	954	938	943	13,300	943
2003-05-21	939	951	920	946	37,400	946
2003-05-20	981	986	939	945	99,400	945
2003-05-19	1,080	1,100	980	980	110,700	980
2003-05-16	1,010	1,070	1,010	1,070	45,100	1,070
2003-05-15	1,008	1,035	998	1,001	24,100	1,001
2003-05-14	1,000	1,009	1,000	1,007	16,000	1,007
2003-05-13	1,020	1,020	998	1,000	38,900	1,000
2003-05-12	977	990	975	985	13,800	985
2003-05-09	981	989	950	950	10,200	950
2003-05-08	949	990	949	981	16,200	981
2003-05-07	950	950	938	949	13,000	949
2003-05-06	935	948	927	948	18,400	948
2003-05-02	894	905	893	905	10,900	905
2003-05-01	860	890	858	884	14,800	884
2003-04-30	855	863	850	863	10,800	863
2003-04-28	850	854	840	854	12,900	854
2003-04-25	872	872	861	861	4,000	861
2003-04-24	891	891	871	876	1,600	876
2003-04-23	890	900	886	892	5,300	892
2003-04-22	883	900	878	880	12,600	880
2003-04-21	830	888	830	882	17,500	882
2003-04-18	838	838	818	823	10,600	823
2003-04-17	831	831	826	830	4,900	830
2003-04-16	828	838	828	831	3,600	831
2003-04-15	848	848	835	838	5,500	838
2003-04-14	841	842	826	827	5,400	827
2003-04-11	863	863	843	854	4,800	854
2003-04-10	854	863	851	863	4,100	863
2003-04-09	860	865	858	864	6,800	864
2003-04-08	853	860	849	860	9,000	860
2003-04-07	866	866	854	858	1,200	858
2003-04-04	826	847	825	846	7,900	846
2003-04-03	876	879	830	838	10,000	838
2003-04-02	843	856	839	856	12,500	856
2003-04-01	855	860	825	835	28,000	835
2003-03-25	896	929	895	895	103,700	895
2003-03-24	950	976	948	976	38,100	976
2003-03-20	910	939	910	935	30,200	935
2003-03-19	900	902	882	895	8,700	895
2003-03-18	870	921	869	915	17,300	915
2003-03-17	865	879	859	867	9,900	867
2003-03-14	845	860	845	860	52,700	860
2003-03-13	860	860	851	851	6,400	851
2003-03-12	846	860	845	859	18,600	859
2003-03-11	850	855	841	850	18,300	850
2003-03-10	832	850	832	849	5,200	849
2003-03-07	839	850	829	850	8,300	850
2003-03-06	808	848	808	838	19,800	838
2003-03-05	802	810	801	801	5,300	801
2003-03-04	808	825	800	817	13,600	817
2003-03-03	807	815	800	813	10,000	813
2003-02-28	808	812	800	806	15,000	806
2003-02-27	819	819	799	808	13,900	808
2003-02-26	802	820	791	791	9,600	791
2003-02-25	826	840	795	822	9,600	822
2003-02-24	850	855	826	826	3,600	826
2003-02-21	851	851	828	831	23,600	831
2003-02-20	847	851	838	851	4,200	851
2003-02-19	865	865	840	847	5,000	847
2003-02-18	847	865	834	862	7,200	862
2003-02-17	848	849	840	848	25,400	848
2003-02-14	849	849	824	848	12,300	848
2003-02-13	863	864	854	855	3,600	855
2003-02-12	864	865	860	862	5,100	862
2003-02-10	863	865	860	860	2,400	860
2003-02-07	864	865	859	861	3,900	861
2003-02-06	867	867	858	865	2,900	865
2003-02-05	845	865	845	857	7,100	857
2003-02-04	859	872	850	865	12,300	865
2003-02-03	822	858	813	858	3,800	858
2003-01-31	836	836	812	812	4,300	812
2003-01-30	845	845	835	836	1,500	836
2003-01-29	830	850	815	815	4,500	815
2003-01-28	850	850	844	844	44,900	844
2003-01-27	820	851	818	850	10,000	850
2003-01-24	828	830	810	830	5,700	830
2003-01-23	820	830	820	828	3,000	828
2003-01-22	830	840	821	821	5,100	821
2003-01-21	831	849	831	836	11,500	836
2003-01-20	822	830	815	830	8,600	830
2003-01-17	826	831	821	822	4,300	822
2003-01-16	844	849	811	831	2,800	831
2003-01-15	819	850	810	849	10,000	849
2003-01-14	824	824	805	824	8,000	824
2003-01-10	829	829	809	810	7,600	810
2003-01-09	850	850	806	839	9,200	839
2003-01-08	850	860	846	849	14,100	849
2003-01-07	860	860	850	850	6,700	850
2003-01-06	850	860	841	860	4,600	860

分割・併合履歴： [1991-12-30]1株→1.039株 [1989-11-27]1株→1.03株 [1986-07-28]1株→1.126株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8338 (株)筑波銀行 の時系列データ [2003年度]

8338 (株)筑波銀行の時系列データ [2003年度]